Kinder Morgan, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	17.700	18.060	17.650	17.940	13.695	17,350,900
2021-10-11	17.760	18.000	17.630	17.740	13.542	17,229,500
2021-10-08	17.080	17.530	17.080	17.470	13.336	12,994,400
2021-10-07	16.800	17.050	16.770	16.940	12.931	14,639,500
2021-10-06	16.780	16.910	16.520	16.740	12.779	17,447,500
2021-10-05	17.120	17.140	16.770	16.920	12.916	22,492,000
2021-10-04	17.040	17.250	16.860	16.940	12.931	28,345,800
2021-10-01	16.770	16.970	16.680	16.910	12.908	12,603,100
2021-09-30	16.990	17.000	16.720	16.730	12.771	16,132,100
2021-09-29	16.980	17.070	16.830	16.920	12.916	11,102,700
2021-09-28	17.120	17.210	16.820	16.890	12.893	16,098,400
2021-09-27	16.800	17.130	16.750	16.980	12.962	15,651,000
2021-09-24	16.470	16.640	16.450	16.530	12.618	9,884,000
2021-09-23	16.200	16.590	16.150	16.490	12.588	13,033,400
2021-09-22	15.960	16.290	15.960	16.130	12.313	13,006,300
2021-09-21	15.850	15.950	15.650	15.780	12.046	12,209,800
2021-09-20	15.660	15.820	15.470	15.680	11.969	16,208,400
2021-09-17	16.130	16.310	15.910	15.960	12.183	28,647,700
2021-09-16	16.390	16.440	16.110	16.160	12.336	12,935,100
2021-09-15	16.110	16.480	16.090	16.380	12.504	24,200,900
2021-09-14	16.210	16.250	15.920	16.010	12.221	11,516,500
2021-09-13	16.090	16.310	16.040	16.140	12.321	14,852,300
2021-09-10	16.150	16.170	15.890	15.970	12.191	9,019,800
2021-09-09	16.000	16.230	15.910	15.980	12.198	12,913,300
2021-09-08	16.210	16.380	16.080	16.090	12.282	9,366,300
2021-09-07	16.280	16.430	16.130	16.160	12.336	9,808,200
2021-09-03	16.370	16.470	16.240	16.340	12.473	6,399,200
2021-09-02	16.260	16.450	16.250	16.420	12.534	10,146,600
2021-09-01	16.280	16.380	16.140	16.160	12.336	10,048,300
2021-08-31	16.250	16.350	16.190	16.270	12.420	17,968,100
2021-08-30	16.610	16.610	16.340	16.340	12.473	7,874,200
2021-08-27	16.360	16.720	16.330	16.590	12.664	13,132,800
2021-08-26	16.360	16.420	16.140	16.140	12.321	9,555,300
2021-08-25	16.520	16.620	16.350	16.470	12.572	8,345,000
2021-08-24	16.370	16.530	16.290	16.480	12.580	12,674,100
2021-08-23	16.180	16.340	16.130	16.280	12.427	11,824,200
2021-08-20	15.780	16.100	15.770	15.940	12.168	13,974,200
2021-08-19	16.070	16.160	15.770	15.890	12.130	16,711,800
2021-08-18	16.680	16.730	16.250	16.290	12.435	13,515,800
2021-08-17	16.920	17.080	16.640	16.750	12.786	12,805,500
2021-08-16	17.120	17.200	16.970	17.000	12.977	12,991,500
2021-08-13	17.270	17.350	17.160	17.210	13.137	7,482,000
2021-08-12	17.250	17.380	17.110	17.300	13.206	7,792,800
2021-08-11	17.200	17.300	17.090	17.240	13.160	10,081,200
2021-08-10	17.100	17.260	17.050	17.190	13.122	12,468,600
2021-08-09	17.010	17.170	16.920	17.040	13.008	13,577,300
2021-08-06	17.140	17.210	17.020	17.120	13.069	13,490,000
2021-08-05	17.240	17.320	17.010	17.020	12.992	13,288,900
2021-08-04	17.210	17.440	17.080	17.140	13.084	17,313,600
2021-08-03	17.350	17.490	17.010	17.480	13.343	20,190,400
2021-08-02	17.450	17.720	17.260	17.320	13.221	16,949,300
2021-07-30	17.590	17.730	17.300	17.380	13.267	19,733,200
2021-07-29	17.940	17.990	17.790	17.900	13.458	13,284,900
2021-07-28	17.830	17.930	17.600	17.770	13.360	11,901,900
2021-07-27	17.750	17.830	17.570	17.750	13.345	12,360,300
2021-07-26	17.420	17.870	17.420	17.830	13.405	11,899,000
2021-07-23	17.420	17.460	17.110	17.370	13.059	16,848,300
2021-07-22	17.710	17.750	17.310	17.470	13.135	18,756,000
2021-07-21	17.690	18.020	17.620	17.850	13.420	16,840,300
2021-07-20	17.320	17.570	17.160	17.470	13.135	16,602,600

← NewerPage 22 of 66 · 3,945 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.2975 USD
2026-05-04	0.2975 USD
2026-02-02	0.2925 USD
2025-11-03	0.2925 USD
2025-07-31	0.2925 USD
2025-04-30	0.2925 USD
2025-02-03	0.2875 USD
2024-10-31	0.2875 USD
2024-07-31	0.2875 USD
2024-04-29	0.2875 USD
2024-01-30	0.2825 USD
2023-10-30	0.2825 USD
2023-07-28	0.2825 USD
2023-04-28	0.2825 USD
2023-01-30	0.2775 USD
2022-10-28	0.2775 USD
2022-07-29	0.2775 USD
2022-04-29	0.2775 USD
2022-01-28	0.2700 USD
2021-10-29	0.2700 USD
2021-07-30	0.2700 USD
2021-04-29	0.2700 USD
2021-01-29	0.2625 USD
2020-10-30	0.2625 USD
2020-07-31	0.2625 USD
2020-05-01	0.2625 USD
2020-01-31	0.2500 USD
2019-10-30	0.2500 USD
2019-07-30	0.2500 USD
2019-04-29	0.2500 USD
2019-01-30	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.